AVIC (Chengdu) UAS Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	47.700	48.400	47.520	48.020	47.807	4,562,820
2025-10-20	47.880	48.500	47.400	47.870	47.658	4,853,030
2025-10-17	49.490	49.790	47.190	47.420	47.210	9,014,828
2025-10-16	50.450	51.200	49.100	49.380	49.161	7,710,584
2025-10-15	49.800	50.390	48.940	50.380	50.157	6,307,676
2025-10-14	51.070	52.200	49.740	50.100	49.878	9,612,391
2025-10-13	49.990	51.590	49.000	51.030	50.804	9,629,596
2025-10-10	51.430	51.850	50.310	50.620	50.396	10,199,616
2025-10-09	51.010	52.300	50.290	51.430	51.202	15,513,664
2025-09-30	47.900	49.950	47.900	49.740	49.520	12,824,869
2025-09-29	47.810	48.080	46.800	47.920	47.708	7,268,309
2025-09-26	48.150	49.090	47.900	48.000	47.788	8,758,651
2025-09-25	49.000	49.000	48.110	48.130	47.917	7,733,037
2025-09-24	47.860	49.160	47.710	49.110	48.893	8,945,190
2025-09-23	48.630	49.190	47.030	48.320	48.106	9,878,580
2025-09-22	48.080	48.910	47.520	48.820	48.604	8,430,080
2025-09-19	47.260	49.000	47.130	48.000	47.788	10,773,760
2025-09-18	47.510	48.780	46.750	47.010	46.802	10,617,081
2025-09-17	47.730	48.270	47.350	47.760	47.549	5,650,030
2025-09-16	47.810	48.060	47.120	47.830	47.618	6,376,241
2025-09-15	48.330	48.650	47.800	47.810	47.598	6,963,307
2025-09-12	48.050	48.930	47.850	48.360	48.146	8,565,449
2025-09-11	47.010	48.090	46.890	48.060	47.847	8,437,317
2025-09-10	46.550	48.230	46.550	47.290	47.081	7,651,996
2025-09-09	47.280	48.330	46.500	46.520	46.314	8,829,891
2025-09-08	47.130	47.930	46.180	47.630	47.419	11,783,852
2025-09-05	46.680	47.560	46.210	47.210	47.001	10,667,062
2025-09-04	49.230	49.850	45.760	46.670	46.463	18,239,025
2025-09-03	58.180	58.200	49.450	50.000	49.779	24,243,922
2025-09-02	59.300	59.380	56.380	57.750	57.494	13,891,177
2025-09-01	59.190	59.770	57.430	59.240	58.978	16,244,989
2025-08-29	57.640	59.270	56.810	59.260	58.998	17,379,761
2025-08-28	56.550	57.850	54.400	57.790	57.534	16,003,390
2025-08-27	57.520	58.880	56.550	56.550	56.300	14,300,930
2025-08-26	59.290	59.290	57.720	57.900	57.644	13,480,630
2025-08-25	59.440	61.340	58.500	59.830	59.565	20,644,078
2025-08-22	56.300	60.090	55.360	59.140	58.878	19,908,735
2025-08-21	56.180	57.460	55.570	56.410	56.160	12,016,353
2025-08-20	55.370	57.740	54.750	56.550	56.300	16,306,300
2025-08-19	56.100	56.150	54.910	55.300	55.055	9,821,239
2025-08-18	54.680	56.420	54.680	56.220	55.971	13,437,806
2025-08-15	54.500	54.900	54.060	54.670	54.428	9,608,721
2025-08-14	56.030	56.100	53.990	53.990	53.751	16,701,887
2025-08-13	55.980	56.730	55.580	56.300	56.051	11,456,613
2025-08-12	58.600	58.670	55.620	56.130	55.882	16,553,013
2025-08-11	58.300	59.480	57.600	58.580	58.321	10,550,131
2025-08-08	59.000	60.080	58.600	58.600	58.341	9,444,718
2025-08-07	59.900	60.400	58.500	59.580	59.316	13,960,280
2025-08-06	57.520	61.950	57.450	60.020	59.754	20,472,711
2025-08-05	58.320	60.280	57.510	57.990	57.733	13,613,061
2025-08-04	56.130	58.630	56.130	58.210	57.952	12,915,252
2025-08-01	58.880	58.970	56.390	56.390	56.140	14,929,848
2025-07-31	57.670	60.270	57.670	59.750	59.485	14,218,798
2025-07-30	60.080	60.960	57.670	58.580	58.321	15,049,660
2025-07-29	58.020	60.580	57.680	60.300	60.033	15,197,327
2025-07-28	55.580	59.300	55.550	58.600	58.341	16,780,134
2025-07-25	56.600	56.680	55.000	56.120	55.872	11,203,451
2025-07-24	54.050	56.790	53.860	56.490	56.240	15,310,097
2025-07-23	54.600	55.540	53.870	54.150	53.910	11,883,740
2025-07-22	55.880	57.980	54.570	55.360	55.115	17,532,251

← NewerPage 5 of 18 · 1,043 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.2000 CNY
2024-05-24	0.1770 CNY
2023-06-09	0.3520 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.